Sonic
S
Rank #159
$0.1447
Updated 7 days ago
Market Cap
$548.72M
24h Volume
$76.19M
Avg Volume (90d)
$115.01M
24h High/Low
$0.1534
$0.1436
$0.1436
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Galaxy Digital Portfolio
Sonic Ecosystem
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1447 | $0.1534 | $0.1436 | $0.1447 | $76.19M | $548.72M |
| Nov 10, 2025 | $0.1540 | $0.1540 | $0.1540 | $0.1540 | $127.96M | $583.12M |
| Nov 9, 2025 | $0.1673 | $0.1673 | $0.1673 | $0.1673 | $353.27M | $633.04M |
| Nov 8, 2025 | $0.1654 | $0.1654 | $0.1654 | $0.1654 | $178.79M | $625.67M |
| Nov 7, 2025 | $0.1238 | $0.1238 | $0.1238 | $0.1238 | $69.88M | $468.57M |
| Nov 6, 2025 | $0.1256 | $0.1256 | $0.1256 | $0.1256 | $60.40M | $475.10M |
| Nov 5, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $134.65M | $475.99M |
| Nov 4, 2025 | $0.1219 | $0.1219 | $0.1219 | $0.1219 | $105.83M | $461.34M |
| Nov 3, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $58.43M | $530.70M |
| Nov 2, 2025 | $0.1428 | $0.1428 | $0.1428 | $0.1428 | $61.48M | $540.33M |
| Nov 1, 2025 | $0.1374 | $0.1374 | $0.1374 | $0.1374 | $87.99M | $521.71M |
| Oct 31, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $68.23M | $543.10M |
| Oct 30, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $77.03M | $602.50M |
| Oct 29, 2025 | $0.1614 | $0.1614 | $0.1614 | $0.1614 | $60.14M | $611.70M |
| Oct 28, 2025 | $0.1674 | $0.1674 | $0.1674 | $0.1674 | $71.95M | $633.77M |
| Oct 27, 2025 | $0.1749 | $0.1749 | $0.1749 | $0.1749 | $59.20M | $661.96M |
| Oct 26, 2025 | $0.1671 | $0.1671 | $0.1671 | $0.1671 | $41.98M | $632.12M |
| Oct 25, 2025 | $0.1659 | $0.1659 | $0.1659 | $0.1659 | $35.24M | $627.75M |
| Oct 24, 2025 | $0.1642 | $0.1642 | $0.1642 | $0.1642 | $56.42M | $620.23M |
| Oct 23, 2025 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $80.04M | $608.19M |
| Oct 22, 2025 | $0.1652 | $0.1652 | $0.1652 | $0.1652 | $80.03M | $624.05M |
| Oct 21, 2025 | $0.1741 | $0.1741 | $0.1741 | $0.1741 | $65.07M | $658.92M |
| Oct 20, 2025 | $0.1767 | $0.1767 | $0.1767 | $0.1767 | $64.19M | $667.86M |
| Oct 19, 2025 | $0.1726 | $0.1726 | $0.1726 | $0.1726 | $60.82M | $653.41M |
| Oct 18, 2025 | $0.1717 | $0.1717 | $0.1717 | $0.1717 | $112.56M | $650.12M |
| Oct 17, 2025 | $0.1809 | $0.1809 | $0.1809 | $0.1809 | $91.00M | $685.50M |
| Oct 16, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $86.16M | $713.00M |
| Oct 15, 2025 | $0.2010 | $0.2010 | $0.2010 | $0.2010 | $156.08M | $760.60M |
| Oct 14, 2025 | $0.2120 | $0.2120 | $0.2120 | $0.2120 | $166.30M | $802.43M |
| Oct 13, 2025 | $0.1972 | $0.1972 | $0.1972 | $0.1972 | $150.95M | $745.50M |
| Oct 12, 2025 | $0.1784 | $0.1784 | $0.1784 | $0.1784 | $347.15M | $675.66M |
| Oct 11, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $232.46M | $699.31M |
| Oct 10, 2025 | $0.2733 | $0.2733 | $0.2733 | $0.2733 | $108.76M | $1.03B |
| Oct 9, 2025 | $0.2850 | $0.2850 | $0.2850 | $0.2850 | $148.28M | $1.08B |
| Oct 8, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $261.13M | $1.13B |
| Oct 7, 2025 | $0.2815 | $0.2815 | $0.2815 | $0.2815 | $114.29M | $1.07B |
| Oct 6, 2025 | $0.2749 | $0.2749 | $0.2749 | $0.2749 | $120.98M | $1.04B |
| Oct 5, 2025 | $0.2785 | $0.2785 | $0.2785 | $0.2785 | $91.80M | $1.05B |
| Oct 4, 2025 | $0.2816 | $0.2816 | $0.2816 | $0.2816 | $116.09M | $1.07B |
| Oct 3, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $153.51M | $1.05B |
| Oct 2, 2025 | $0.2812 | $0.2812 | $0.2812 | $0.2812 | $197.64M | $1.06B |
| Oct 1, 2025 | $0.2524 | $0.2524 | $0.2524 | $0.2524 | $154.34M | $955.59M |
| Sep 30, 2025 | $0.2466 | $0.2466 | $0.2466 | $0.2466 | $96.99M | $933.77M |
| Sep 29, 2025 | $0.2461 | $0.2461 | $0.2461 | $0.2461 | $87.35M | $931.97M |
| Sep 28, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $57.08M | $898.80M |
| Sep 27, 2025 | $0.2389 | $0.2389 | $0.2389 | $0.2389 | $83.57M | $905.38M |
| Sep 26, 2025 | $0.2291 | $0.2291 | $0.2291 | $0.2291 | $151.63M | $867.01M |
| Sep 25, 2025 | $0.2502 | $0.2502 | $0.2502 | $0.2502 | $92.57M | $947.00M |
| Sep 24, 2025 | $0.2555 | $0.2555 | $0.2555 | $0.2555 | $119.59M | $967.63M |
| Sep 23, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $207.61M | $946.43M |
| Sep 22, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $78.62M | $1.08B |
| Sep 21, 2025 | $0.2891 | $0.2891 | $0.2891 | $0.2891 | $78.87M | $1.09B |
| Sep 20, 2025 | $0.2970 | $0.2970 | $0.2970 | $0.2970 | $100.83M | $1.12B |
| Sep 19, 2025 | $0.3096 | $0.3096 | $0.3096 | $0.3096 | $107.06M | $1.17B |
| Sep 18, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $99.41M | $1.17B |
| Sep 17, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $75.87M | $1.15B |
| Sep 16, 2025 | $0.2988 | $0.2988 | $0.2988 | $0.2988 | $107.02M | $1.13B |
| Sep 15, 2025 | $0.3064 | $0.3064 | $0.3064 | $0.3064 | $99.23M | $1.16B |
| Sep 14, 2025 | $0.3190 | $0.3190 | $0.3190 | $0.3190 | $118.67M | $1.21B |
| Sep 13, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $75.35M | $1.18B |
| Sep 12, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $87.92M | $1.15B |
| Sep 11, 2025 | $0.2996 | $0.2996 | $0.2996 | $0.2996 | $150.50M | $1.14B |
| Sep 10, 2025 | $0.3071 | $0.3071 | $0.3071 | $0.3071 | $88.57M | $1.16B |
| Sep 9, 2025 | $0.3111 | $0.3111 | $0.3111 | $0.3111 | $86.47M | $1.18B |
| Sep 8, 2025 | $0.3058 | $0.3058 | $0.3058 | $0.3058 | $67.30M | $986.43M |
| Sep 7, 2025 | $0.2987 | $0.2987 | $0.2987 | $0.2987 | $75.57M | $963.27M |
| Sep 6, 2025 | $0.3042 | $0.3042 | $0.3042 | $0.3042 | $59.20M | $980.08M |
| Sep 5, 2025 | $0.3017 | $0.3017 | $0.3017 | $0.3017 | $92.28M | $973.83M |
| Sep 4, 2025 | $0.3087 | $0.3087 | $0.3087 | $0.3087 | $81.53M | $994.53M |
| Sep 3, 2025 | $0.3090 | $0.3090 | $0.3090 | $0.3090 | $98.49M | $995.11M |
| Sep 2, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $126.41M | $963.11M |
| Sep 1, 2025 | $0.3108 | $0.3108 | $0.3108 | $0.3108 | $81.02M | $1.00B |
| Aug 31, 2025 | $0.3159 | $0.3159 | $0.3159 | $0.3159 | $78.74M | $1.02B |
| Aug 30, 2025 | $0.3139 | $0.3139 | $0.3139 | $0.3139 | $132.48M | $1.01B |
| Aug 29, 2025 | $0.3285 | $0.3285 | $0.3285 | $0.3285 | $126.77M | $1.06B |
| Aug 28, 2025 | $0.3127 | $0.3127 | $0.3127 | $0.3127 | $95.87M | $1.01B |
| Aug 27, 2025 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $90.36M | $1.03B |
| Aug 26, 2025 | $0.3062 | $0.3062 | $0.3062 | $0.3062 | $204.69M | $986.76M |
| Aug 25, 2025 | $0.3379 | $0.3379 | $0.3379 | $0.3379 | $162.16M | $1.09B |
| Aug 24, 2025 | $0.3415 | $0.3415 | $0.3415 | $0.3415 | $104.66M | $1.10B |
| Aug 23, 2025 | $0.3491 | $0.3491 | $0.3491 | $0.3491 | $247.55M | $1.13B |
| Aug 22, 2025 | $0.3213 | $0.3213 | $0.3213 | $0.3213 | $155.13M | $1.04B |
| Aug 21, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $184.28M | $1.07B |
| Aug 20, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $201.13M | $970.41M |